Microgen (MCGN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microgen

Date Open High Low Close* Volume
22/08/2002 42.05p 42.05p 42.05p 42.05p 1124
21/08/2002 42.05p 42.05p 42.05p 42.05p 0
20/08/2002 42.05p 42.05p 42.05p 42.05p 55237
19/08/2002 42.05p 42.05p 42.05p 42.05p 1190
16/08/2002 42.05p 42.05p 42.05p 42.05p 0
15/08/2002 42.05p 42.05p 42.05p 42.05p 2697
14/08/2002 42.05p 42.05p 42.05p 42.05p 0
13/08/2002 42.05p 42.05p 42.05p 42.05p 4145
12/08/2002 42.05p 42.05p 42.05p 42.05p 0
09/08/2002 42.05p 42.05p 42.05p 42.05p 399594
08/08/2002 45.05p 45.05p 43.05p 43.05p 25141
07/08/2002 43.05p 43.05p 43.05p 43.05p 1099
06/08/2002 43.05p 43.05p 43.05p 43.05p 32112
05/08/2002 44.05p 44.05p 43.05p 43.05p 19491
02/08/2002 47.06p 47.06p 47.06p 47.06p 0
01/08/2002 47.06p 47.06p 47.06p 47.06p 2197
31/07/2002 47.06p 47.06p 47.06p 47.06p 0
30/07/2002 47.06p 47.06p 47.06p 47.06p 6492
29/07/2002 47.06p 47.06p 47.06p 47.06p 6992
26/07/2002 47.06p 47.06p 47.06p 47.06p 829802
25/07/2002 47.06p 47.06p 47.06p 47.06p 1606570
24/07/2002 47.06p 47.06p 47.06p 47.06p 152607
23/07/2002 47.06p 47.06p 47.06p 47.06p 844229
22/07/2002 46.05p 47.06p 46.05p 47.06p 32850
19/07/2002 42.55p 42.55p 42.55p 42.55p 3211
18/07/2002 42.55p 42.55p 42.55p 42.55p 21475
17/07/2002 42.55p 42.55p 42.55p 42.55p 247768
16/07/2002 42.55p 42.55p 42.55p 42.55p 75004
15/07/2002 40.05p 40.05p 40.05p 40.05p 6043
12/07/2002 40.05p 41.05p 40.05p 41.05p 999
11/07/2002 41.05p 41.05p 41.05p 41.05p 82942
10/07/2002 41.05p 41.05p 41.05p 41.05p 11107
09/07/2002 41.05p 41.05p 41.05p 41.05p 120144
08/07/2002 37.54p 37.54p 37.54p 37.54p 51939
05/07/2002 37.54p 37.54p 36.54p 36.54p 8356
04/07/2002 37.54p 37.54p 37.54p 37.54p 2478
03/07/2002 37.54p 37.54p 37.54p 37.54p 3455
02/07/2002 37.54p 37.54p 37.54p 37.54p 1478
01/07/2002 40.05p 40.05p 40.05p 40.05p 9689
28/06/2002 40.05p 40.05p 40.05p 40.05p 1498
27/06/2002 40.05p 40.05p 40.05p 40.05p 1498
26/06/2002 40.05p 40.05p 40.05p 40.05p 30964
25/06/2002 42.55p 42.55p 42.55p 42.55p 122118
24/06/2002 45.05p 45.05p 42.55p 42.55p 30464
21/06/2002 50.06p 50.06p 47.56p 47.56p 7404
20/06/2002 51.06p 51.06p 51.06p 51.06p 7991
19/06/2002 52.56p 52.56p 52.56p 52.56p 24971
18/06/2002 52.56p 52.56p 52.56p 52.56p 6193
17/06/2002 52.56p 52.56p 52.56p 52.56p 3796
14/06/2002 52.56p 52.56p 52.56p 52.56p 7129
13/06/2002 52.56p 52.56p 52.56p 52.56p 7826
12/06/2002 57.57p 57.57p 57.57p 57.57p 0
11/06/2002 60.07p 60.07p 60.07p 60.07p 479439
10/06/2002 60.07p 60.07p 60.07p 60.07p 2356
07/06/2002 60.07p 60.07p 60.07p 60.07p 0
06/06/2002 60.07p 60.07p 60.07p 60.07p 4579
05/06/2002 60.07p 60.07p 60.07p 60.07p 0
04/06/2002 60.07p 60.07p 60.07p 60.07p 0
03/06/2002 60.07p 60.07p 60.07p 60.07p 0
31/05/2002 60.07p 60.07p 60.07p 60.07p 25293
30/05/2002 62.57p 62.57p 62.57p 62.57p 1998
29/05/2002 65.08p 65.08p 65.08p 65.08p 0
28/05/2002 65.08p 65.08p 65.08p 65.08p 0
27/05/2002 65.08p 65.08p 65.08p 65.08p 729
24/05/2002 65.08p 65.08p 65.08p 65.08p 1908
23/05/2002 65.08p 65.08p 65.08p 65.08p 8063
22/05/2002 65.08p 65.08p 65.08p 65.08p 0
21/05/2002 65.08p 65.08p 65.08p 65.08p 4864
20/05/2002 67.58p 67.58p 67.58p 67.58p 14483
17/05/2002 67.58p 67.58p 67.58p 67.58p 1406
16/05/2002 67.58p 67.58p 67.58p 67.58p 1298
15/05/2002 67.58p 67.58p 67.58p 67.58p 1657
14/05/2002 67.58p 67.58p 67.58p 67.58p 8566
13/05/2002 67.58p 67.58p 67.58p 67.58p 2247
10/05/2002 67.58p 67.58p 67.58p 67.58p 0
09/05/2002 67.58p 67.58p 67.58p 67.58p 0
08/05/2002 67.58p 67.58p 67.58p 67.58p 2070
07/05/2002 67.58p 67.58p 67.58p 67.58p 1858
03/05/2002 67.58p 67.58p 67.58p 67.58p 14090
02/05/2002 75.09p 75.09p 75.09p 75.09p 0
01/05/2002 75.09p 75.09p 75.09p 75.09p 0
30/04/2002 75.09p 75.09p 75.09p 75.09p 699
29/04/2002 75.09p 75.09p 75.09p 75.09p 4295
26/04/2002 77.59p 77.59p 77.59p 77.59p 1353
25/04/2002 77.59p 77.59p 77.59p 77.59p 16878
24/04/2002 85.10p 85.10p 85.10p 85.10p 549
23/04/2002 85.10p 85.10p 85.10p 85.10p 3183
22/04/2002 87.60p 87.60p 87.60p 87.60p 0
19/04/2002 87.60p 87.60p 87.60p 87.60p 15981
18/04/2002 87.60p 87.60p 87.60p 87.60p 5598
17/04/2002 87.60p 87.60p 87.60p 87.60p 0
16/04/2002 87.60p 87.60p 87.60p 87.60p 1148
15/04/2002 87.60p 87.60p 87.60p 87.60p 9639
12/04/2002 87.60p 87.60p 87.60p 87.60p 1199
11/04/2002 87.60p 87.60p 87.60p 87.60p 162441
10/04/2002 87.60p 87.60p 87.60p 87.60p 3995
09/04/2002 87.60p 87.60p 87.60p 87.60p 875
08/04/2002 87.60p 87.60p 87.60p 87.60p 278
05/04/2002 87.60p 87.60p 87.60p 87.60p 30275
04/04/2002 87.60p 87.60p 87.60p 87.60p 10320
03/04/2002 87.60p 87.60p 87.60p 87.60p 8940
02/04/2002 87.60p 87.60p 87.60p 87.60p 6318
01/04/2002 87.60p 87.60p 87.60p 87.60p 0
29/03/2002 87.60p 87.60p 87.60p 87.60p 0
28/03/2002 87.60p 87.60p 87.60p 87.60p 323
27/03/2002 87.60p 87.60p 87.60p 87.60p 129519
26/03/2002 80.09p 80.09p 80.09p 80.09p 9539
25/03/2002 80.09p 80.09p 80.09p 80.09p 6093
22/03/2002 80.09p 80.09p 80.09p 80.09p 13840
21/03/2002 80.09p 80.09p 80.09p 80.09p 52558
20/03/2002 75.09p 75.09p 75.09p 75.09p 26998
19/03/2002 87.60p 87.60p 87.60p 87.60p 1625
18/03/2002 87.60p 87.60p 87.60p 87.60p 3995
15/03/2002 87.60p 87.60p 87.60p 87.60p 5194
14/03/2002 88.60p 88.60p 88.60p 88.60p 143613
13/03/2002 92.61p 92.61p 92.61p 92.61p 10216
12/03/2002 92.61p 92.61p 92.61p 92.61p 12286
11/03/2002 92.61p 92.61p 92.61p 92.61p 1706
08/03/2002 92.61p 92.61p 92.61p 92.61p 3496
07/03/2002 92.61p 92.61p 92.61p 92.61p 50940
06/03/2002 92.61p 92.61p 92.61p 92.61p 154819
05/03/2002 93.61p 93.61p 93.61p 93.61p 141230
04/03/2002 95.11p 95.11p 95.11p 95.11p 14796
01/03/2002 95.11p 95.11p 95.11p 95.11p 171799
28/02/2002 95.11p 95.11p 95.11p 95.11p 0
27/02/2002 95.11p 95.11p 95.11p 95.11p 130098
26/02/2002 95.11p 95.11p 95.11p 95.11p 10046
25/02/2002 96.11p 96.11p 96.11p 96.11p 994
22/02/2002 96.11p 96.11p 96.11p 96.11p 1998
21/02/2002 94.61p 94.61p 94.61p 94.61p 2697
20/02/2002 93.61p 93.61p 93.61p 93.61p 102880
19/02/2002 95.11p 95.11p 95.11p 95.11p 32662
18/02/2002 96.11p 96.11p 96.11p 96.11p 0
15/02/2002 96.11p 96.11p 96.11p 96.11p 0
14/02/2002 96.11p 96.11p 96.11p 96.11p 807
13/02/2002 96.11p 96.11p 96.11p 96.11p 205
12/02/2002 96.11p 96.11p 96.11p 96.11p 617
11/02/2002 96.11p 96.11p 96.11p 96.11p 1700
08/02/2002 93.61p 93.61p 93.61p 93.61p 645303
07/02/2002 87.60p 87.60p 87.60p 87.60p 0
06/02/2002 87.60p 87.60p 87.60p 87.60p 999
05/02/2002 87.60p 87.60p 87.60p 87.60p 7991
04/02/2002 87.60p 87.60p 87.60p 87.60p 3109
01/02/2002 87.60p 87.60p 87.60p 87.60p 132677
31/01/2002 97.61p 97.61p 97.61p 97.61p 999
30/01/2002 97.61p 97.61p 97.61p 97.61p 7921
29/01/2002 100.12p 100.12p 100.12p 100.12p 1243
28/01/2002 100.12p 100.12p 100.12p 100.12p 22684
25/01/2002 100.12p 100.12p 100.12p 100.12p 89137
24/01/2002 100.12p 100.12p 100.12p 100.12p 6492
23/01/2002 100.12p 100.12p 100.12p 100.12p 380
22/01/2002 100.12p 100.12p 100.12p 100.12p 0
21/01/2002 100.12p 100.12p 100.12p 100.12p 3948
18/01/2002 100.12p 100.12p 100.12p 100.12p 8390
17/01/2002 102.62p 102.62p 102.62p 102.62p 3343
16/01/2002 102.62p 102.62p 102.62p 102.62p 2186
15/01/2002 102.62p 102.62p 102.62p 102.62p 650092
14/01/2002 115.13p 115.13p 115.13p 115.13p 1205
11/01/2002 115.13p 115.13p 115.13p 115.13p 4595
10/01/2002 115.13p 115.13p 115.13p 115.13p 3944
09/01/2002 115.13p 115.13p 115.13p 115.13p 9253
08/01/2002 115.13p 115.13p 115.13p 115.13p 27967
07/01/2002 117.64p 117.64p 117.64p 117.64p 72558
04/01/2002 103.62p 103.62p 103.62p 103.62p 302885
03/01/2002 102.62p 102.62p 102.62p 102.62p 3426
02/01/2002 102.62p 102.62p 102.62p 102.62p 1566
01/01/2002 102.62p 102.62p 102.62p 102.62p 0
31/12/2001 102.62p 102.62p 102.62p 102.62p 218
28/12/2001 105.12p 105.12p 105.12p 105.12p 1864
27/12/2001 105.12p 105.12p 105.12p 105.12p 12286
26/12/2001 110.13p 110.13p 110.13p 110.13p 0
25/12/2001 110.13p 110.13p 110.13p 110.13p 0
24/12/2001 110.13p 110.13p 110.13p 110.13p 0
21/12/2001 110.13p 110.13p 110.13p 110.13p 0
20/12/2001 110.13p 110.13p 110.13p 110.13p 1998
19/12/2001 110.13p 110.13p 110.13p 110.13p 426
18/12/2001 110.13p 110.13p 110.13p 110.13p 0
17/12/2001 110.13p 110.13p 110.13p 110.13p 1237
14/12/2001 110.13p 110.13p 110.13p 110.13p 0
13/12/2001 110.13p 110.13p 110.13p 110.13p 0
12/12/2001 110.13p 110.13p 110.13p 110.13p 2747
11/12/2001 110.13p 110.13p 110.13p 110.13p 19511
10/12/2001 110.13p 110.13p 110.13p 110.13p 0
07/12/2001 110.13p 110.13p 110.13p 110.13p 102700
06/12/2001 110.13p 110.13p 110.13p 110.13p 10055
05/12/2001 110.13p 110.13p 110.13p 110.13p 1711
04/12/2001 110.13p 110.13p 110.13p 110.13p 3995
03/12/2001 110.13p 110.13p 110.13p 110.13p 4074
30/11/2001 107.63p 107.63p 107.63p 107.63p 7591
29/11/2001 110.13p 110.13p 110.13p 110.13p 56505
28/11/2001 110.13p 110.13p 110.13p 110.13p 19977
27/11/2001 108.63p 108.63p 108.63p 108.63p 14982
26/11/2001 108.63p 108.63p 108.63p 108.63p 6113
23/11/2001 108.63p 108.63p 108.63p 108.63p 2632
22/11/2001 108.63p 108.63p 108.63p 108.63p 516
21/11/2001 108.63p 108.63p 108.63p 108.63p 17023
20/11/2001 117.14p 117.14p 117.14p 117.14p 55586
19/11/2001 122.64p 122.64p 122.64p 122.64p 35808
16/11/2001 115.13p 115.13p 115.13p 115.13p 24607
15/11/2001 115.13p 115.13p 115.13p 115.13p 84556

*Close Price adjusted for both dividends and splits